AMETEK, Inc. (FRA:AK1)
Germany
· Delayed Price · Currency is EUR 171.45
+1.68 (0.99%)
At close: Dec 4, 2025
AMETEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.44 | 172.40 | 169.44 | 170.76 | 170.76 | - | 250 |
| Dec 4, 2025 | 169.90 | 171.72 | 169.90 | 170.76 | 170.50 | 0.42% | - |
| Dec 3, 2025 | 168.54 | 170.04 | 168.22 | 170.04 | 169.78 | 0.27% | - |
| Dec 2, 2025 | 167.10 | 169.58 | 167.10 | 169.58 | 169.32 | 0.63% | - |
| Dec 1, 2025 | 169.00 | 170.12 | 168.52 | 168.52 | 168.26 | -0.75% | - |
| Nov 28, 2025 | 168.40 | 170.34 | 168.40 | 169.80 | 169.54 | 1.08% | - |
| Nov 27, 2025 | 168.04 | 168.08 | 167.98 | 167.98 | 167.72 | -0.60% | - |
| Nov 26, 2025 | 169.42 | 170.00 | 169.00 | 169.00 | 168.74 | -0.73% | - |
| Nov 25, 2025 | 168.04 | 170.30 | 168.04 | 170.24 | 169.98 | 0.58% | - |
| Nov 24, 2025 | 168.20 | 169.42 | 168.16 | 169.26 | 169.00 | 0.01% | - |
| Nov 21, 2025 | 163.96 | 169.62 | 163.96 | 169.24 | 168.98 | 3.17% | - |
| Nov 20, 2025 | 166.14 | 167.72 | 163.62 | 164.04 | 163.79 | -0.99% | - |
| Nov 19, 2025 | 162.74 | 166.06 | 162.74 | 165.68 | 165.42 | 1.26% | 20 |
| Nov 18, 2025 | 163.02 | 164.54 | 163.02 | 163.62 | 163.37 | -0.84% | - |
| Nov 17, 2025 | 166.00 | 167.34 | 165.00 | 165.00 | 164.74 | -0.46% | 30 |
| Nov 14, 2025 | 165.42 | 167.14 | 165.04 | 165.76 | 165.50 | -0.26% | - |
| Nov 13, 2025 | 169.04 | 169.04 | 166.14 | 166.20 | 165.94 | -2.51% | - |
| Nov 12, 2025 | 169.64 | 171.76 | 169.64 | 170.48 | 170.22 | 0.19% | - |
| Nov 11, 2025 | 172.26 | 172.26 | 168.72 | 170.16 | 169.90 | -0.46% | 6 |
| Nov 10, 2025 | 168.84 | 170.94 | 168.84 | 170.94 | 170.68 | 1.18% | - |
| Nov 7, 2025 | 169.98 | 169.98 | 168.38 | 168.94 | 168.68 | -0.89% | 20 |
| Nov 6, 2025 | 170.70 | 170.70 | 169.78 | 170.46 | 170.20 | -1.14% | - |
| Nov 5, 2025 | 171.34 | 173.16 | 171.14 | 172.42 | 172.15 | 0.29% | - |
| Nov 4, 2025 | 169.94 | 171.94 | 169.94 | 171.92 | 171.65 | 0.01% | - |
| Nov 3, 2025 | 175.04 | 175.04 | 171.12 | 171.90 | 171.63 | -1.64% | - |
| Oct 31, 2025 | 170.66 | 175.28 | 170.66 | 174.76 | 174.49 | 2.40% | - |
| Oct 30, 2025 | 157.80 | 171.96 | 157.80 | 170.66 | 170.40 | 7.92% | 230 |
| Oct 29, 2025 | 158.52 | 159.26 | 158.14 | 158.14 | 157.90 | -0.05% | - |
| Oct 28, 2025 | 159.42 | 159.48 | 158.22 | 158.22 | 157.98 | -0.90% | - |
| Oct 27, 2025 | 160.90 | 161.30 | 159.50 | 159.66 | 159.41 | -0.56% | - |
| Oct 24, 2025 | 162.16 | 164.30 | 160.06 | 160.56 | 160.31 | -1.12% | 64 |
| Oct 23, 2025 | 158.18 | 162.38 | 158.18 | 162.38 | 162.13 | 2.11% | - |
| Oct 22, 2025 | 161.16 | 161.74 | 159.02 | 159.02 | 158.77 | -2.05% | - |
| Oct 21, 2025 | 159.78 | 162.48 | 159.78 | 162.34 | 162.09 | 1.07% | - |
| Oct 20, 2025 | 158.20 | 160.80 | 158.20 | 160.62 | 160.37 | 1.18% | - |
| Oct 17, 2025 | 155.56 | 158.74 | 155.56 | 158.74 | 158.49 | 0.75% | - |
| Oct 16, 2025 | 158.30 | 159.36 | 157.42 | 157.56 | 157.32 | -0.72% | - |
| Oct 15, 2025 | 159.02 | 161.10 | 158.16 | 158.70 | 158.45 | -0.65% | - |
| Oct 14, 2025 | 155.44 | 160.08 | 155.44 | 159.74 | 159.49 | 1.71% | - |
| Oct 13, 2025 | 154.60 | 157.40 | 154.60 | 157.06 | 156.82 | 1.92% | - |
| Oct 10, 2025 | 157.52 | 158.62 | 154.10 | 154.10 | 153.86 | -2.53% | - |
| Oct 9, 2025 | 156.22 | 158.20 | 156.22 | 158.10 | 157.86 | 0.83% | - |
| Oct 8, 2025 | 155.12 | 156.88 | 155.12 | 156.80 | 156.56 | 0.84% | - |
| Oct 7, 2025 | 155.20 | 157.00 | 155.20 | 155.50 | 155.26 | -0.51% | - |
| Oct 6, 2025 | 155.74 | 158.70 | 155.74 | 156.30 | 156.06 | -0.38% | 15 |
| Oct 3, 2025 | 157.94 | 158.24 | 156.74 | 156.90 | 156.66 | -0.95% | - |
| Oct 2, 2025 | 159.04 | 159.86 | 158.40 | 158.40 | 158.15 | -0.63% | - |
| Oct 1, 2025 | 159.26 | 160.18 | 159.00 | 159.40 | 159.15 | 0.76% | - |
| Sep 30, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 157.96 | -0.60% | - |
| Sep 29, 2025 | 158.46 | 159.16 | 158.46 | 159.16 | 158.91 | 1.29% | 32 |